iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240621C00050000 | 2023-10-25 11:45AM EDT | 50.00 | 31.80 | 36.70 | 40.50 | 0.00 | - | - | 0 | 0.00% |
| IRTC240621C00060000 | 2023-11-20 3:21PM EDT | 60.00 | 30.70 | 47.40 | 51.00 | 0.00 | - | - | 0 | 88.28% |
| IRTC240621C00085000 | 2023-10-30 10:55AM EDT | 85.00 | 12.60 | 15.20 | 17.50 | 0.00 | - | 1 | 38 | 0.00% |
| IRTC240621C00090000 | 2023-11-07 3:14PM EDT | 90.00 | 12.10 | 11.90 | 15.20 | 0.00 | - | 9 | 65 | 0.00% |
| IRTC240621C00095000 | 2023-12-14 3:17PM EDT | 95.00 | 21.30 | 24.40 | 26.30 | 0.00 | - | 13 | 77 | 114.73% |
| IRTC240621C00100000 | 2023-11-16 2:42PM EDT | 100.00 | 8.50 | 16.90 | 18.30 | 0.00 | - | 5 | 63 | 80.57% |
| IRTC240621C00105000 | 2024-02-14 12:04PM EDT | 105.00 | 18.20 | 8.60 | 10.40 | 0.00 | - | 2 | 102 | 51.60% |
| IRTC240621C00110000 | 2024-04-16 9:58AM EDT | 110.00 | 9.29 | 8.20 | 8.80 | 0.00 | - | 5 | 30 | 54.79% |
| IRTC240621C00115000 | 2024-04-19 12:19PM EDT | 115.00 | 9.13 | 6.10 | 7.00 | 0.00 | - | 40 | 52 | 54.96% |
| IRTC240621C00120000 | 2024-04-24 10:09AM EDT | 120.00 | 8.80 | 4.20 | 5.80 | 0.00 | - | 10 | 59 | 55.24% |
| IRTC240621C00125000 | 2024-04-25 3:37PM EDT | 125.00 | 4.70 | 3.20 | 5.30 | 0.00 | - | 1 | 33 | 58.79% |
| IRTC240621C00130000 | 2024-04-19 1:57PM EDT | 130.00 | 4.10 | 2.00 | 2.95 | 0.00 | - | 1 | 2 | 52.92% |
| IRTC240621C00135000 | 2024-04-24 9:30AM EDT | 135.00 | 3.70 | 1.15 | 2.20 | 0.00 | - | 1 | 4 | 51.98% |
| IRTC240621C00140000 | 2024-04-19 1:23PM EDT | 140.00 | 2.35 | 1.15 | 1.85 | 0.00 | - | 4 | 15 | 55.71% |
| IRTC240621C00145000 | 2024-04-24 9:30AM EDT | 145.00 | 2.05 | 0.80 | 1.75 | 0.00 | - | 1 | 3 | 58.20% |
| IRTC240621C00150000 | 2024-04-23 3:49PM EDT | 150.00 | 1.37 | 0.45 | 1.35 | 0.00 | - | 2 | 32 | 57.76% |
| IRTC240621C00155000 | 2024-02-02 12:27PM EDT | 155.00 | 5.10 | 2.55 | 4.20 | 0.00 | - | 2 | 4 | 89.31% |
| IRTC240621C00160000 | 2024-03-13 9:30AM EDT | 160.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IRTC240621C00170000 | 2024-03-21 3:01PM EDT | 170.00 | 1.29 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 79.54% |
| IRTC240621C00175000 | 2024-02-27 10:30AM EDT | 175.00 | 1.35 | 0.25 | 4.90 | 0.00 | - | - | 1 | 99.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240621P00050000 | 2024-01-12 10:30AM EDT | 50.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | - | 2 | 120.80% |
| IRTC240621P00055000 | 2023-12-01 11:29AM EDT | 55.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 149.15% |
| IRTC240621P00060000 | 2024-01-23 3:51PM EDT | 60.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 133.50% |
| IRTC240621P00065000 | 2024-01-19 10:30AM EDT | 65.00 | 1.70 | 0.20 | 5.00 | 0.00 | - | 2 | 3 | 122.07% |
| IRTC240621P00070000 | 2023-10-13 2:43PM EDT | 70.00 | 7.80 | 10.10 | 11.30 | 0.00 | - | - | 1 | 195.43% |
| IRTC240621P00075000 | 2024-03-15 2:01PM EDT | 75.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | - | 5 | 94.90% |
| IRTC240621P00080000 | 2024-04-29 3:15PM EDT | 80.00 | 1.12 | 0.60 | 4.20 | 0.00 | - | 1 | 20 | 81.01% |
| IRTC240621P00085000 | 2024-03-11 3:53PM EDT | 85.00 | 3.41 | 0.60 | 5.00 | 0.00 | - | 1 | 1 | 73.66% |
| IRTC240621P00090000 | 2024-03-05 3:19PM EDT | 90.00 | 4.30 | 2.70 | 3.90 | 0.00 | - | 4 | 7 | 66.64% |
| IRTC240621P00095000 | 2024-04-24 9:30AM EDT | 95.00 | 2.05 | 2.90 | 4.40 | 0.00 | - | 1 | 11 | 57.63% |
| IRTC240621P00100000 | 2024-04-19 3:37PM EDT | 100.00 | 4.80 | 4.40 | 5.20 | 0.00 | - | 18 | 29 | 53.55% |
| IRTC240621P00105000 | 2024-04-19 3:03PM EDT | 105.00 | 6.80 | 6.30 | 7.00 | 0.00 | - | 8 | 8 | 51.83% |
| IRTC240621P00110000 | 2024-04-25 1:51PM EDT | 110.00 | 7.61 | 8.60 | 9.40 | 0.00 | - | 1 | 25 | 50.46% |
| IRTC240621P00115000 | 2024-04-19 1:25PM EDT | 115.00 | 11.30 | 11.60 | 12.40 | 0.00 | - | 7 | 18 | 50.27% |
| IRTC240621P00120000 | 2024-04-19 12:50PM EDT | 120.00 | 14.30 | 13.70 | 16.50 | 0.00 | - | 3 | 16 | 57.08% |
| IRTC240621P00125000 | 2024-04-19 11:11AM EDT | 125.00 | 16.30 | 18.00 | 20.40 | 0.00 | - | 1 | 3 | 58.36% |
| IRTC240621P00130000 | 2024-01-23 4:18PM EDT | 130.00 | 21.60 | 26.40 | 28.50 | 0.00 | - | 9 | 9 | 80.03% |
| IRTC240621P00135000 | 2024-04-24 2:55PM EDT | 135.00 | 20.49 | 25.00 | 29.00 | 0.00 | - | 3 | 5 | 61.96% |
© 2024 Yahoo. All rights reserved.